SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00400000 | 2023-06-07 10:09AM EDT | 2023-06-08 | 29.00 | 26.42 | 27.14 | +1.53 | +5.57% | 2 | 12 | 69.34% |
| SPY230609C00400000 | 2023-06-07 3:50PM EDT | 2023-06-09 | 27.05 | 26.47 | 27.21 | -1.19 | -4.21% | 17 | 3,289 | 51.22% |
| SPY230612C00400000 | 2023-06-06 11:23AM EDT | 2023-06-12 | 28.16 | 26.54 | 27.28 | 0.00 | - | 10 | 22 | 39.70% |
| SPY230613C00400000 | 2023-05-31 9:36AM EDT | 2023-06-13 | 19.80 | 26.62 | 27.36 | 0.00 | - | - | 4 | 37.18% |
| SPY230614C00400000 | 2023-06-02 11:20AM EDT | 2023-06-14 | 28.20 | 26.73 | 27.46 | 0.00 | - | 2 | 2 | 35.50% |
| SPY230615C00400000 | 2023-06-07 3:12PM EDT | 2023-06-15 | 27.33 | 25.83 | 29.27 | -0.77 | -2.74% | 2 | 15 | 46.73% |
| SPY230616C00400000 | 2023-06-07 3:55PM EDT | 2023-06-16 | 27.08 | 27.20 | 28.02 | -2.06 | -7.07% | 148 | 58,780 | 35.85% |
| SPY230623C00400000 | 2023-06-06 4:11PM EDT | 2023-06-23 | 29.20 | 26.95 | 27.82 | 0.00 | - | 9 | 84 | 25.75% |
| SPY230630C00400000 | 2023-06-07 2:44PM EDT | 2023-06-30 | 27.83 | 27.16 | 27.99 | -1.25 | -4.30% | 22 | 6,690 | 22.28% |
| SPY230707C00400000 | 2023-06-05 3:58PM EDT | 2023-07-07 | 28.96 | 27.50 | 28.28 | 0.00 | - | 2 | 27 | 20.66% |
| SPY230714C00400000 | 2023-06-07 12:34PM EDT | 2023-07-14 | 29.24 | 28.18 | 28.91 | -0.16 | -0.54% | 56 | 65 | 20.64% |
| SPY230721C00400000 | 2023-06-07 3:40PM EDT | 2023-07-21 | 29.00 | 28.92 | 29.63 | -1.75 | -5.69% | 97 | 16,368 | 20.87% |
| SPY230818C00400000 | 2023-06-07 3:47PM EDT | 2023-08-18 | 32.60 | 32.18 | 32.78 | -1.56 | -4.57% | 9 | 6,243 | 22.06% |
| SPY230915C00400000 | 2023-06-07 2:49PM EDT | 2023-09-15 | 35.50 | 35.06 | 35.62 | -1.26 | -3.43% | 10 | 16,414 | 22.66% |
| SPY230929C00400000 | 2023-06-07 12:44PM EDT | 2023-09-29 | 36.98 | 35.88 | 36.41 | -0.06 | -0.16% | 6 | 976 | 22.21% |
| SPY231020C00400000 | 2023-06-07 1:05PM EDT | 2023-10-20 | 38.00 | 37.66 | 38.37 | -0.88 | -2.26% | 6 | 1,134 | 22.62% |
| SPY231215C00400000 | 2023-06-07 3:31PM EDT | 2023-12-15 | 43.53 | 43.02 | 43.72 | -0.47 | -1.07% | 14 | 14,422 | 23.92% |
| SPY231229C00400000 | 2023-06-06 10:09AM EDT | 2023-12-29 | 44.79 | 43.63 | 44.34 | 0.00 | - | 1 | 710 | 23.63% |
| SPY240119C00400000 | 2023-06-07 3:16PM EDT | 2024-01-19 | 45.44 | 45.10 | 45.81 | -1.22 | -2.61% | 43 | 12,567 | 23.71% |
| SPY240315C00400000 | 2023-06-07 12:28PM EDT | 2024-03-15 | 50.76 | 49.88 | 50.86 | -0.27 | -0.53% | 20 | 793 | 24.91% |
| SPY240328C00400000 | 2023-06-07 2:09PM EDT | 2024-03-28 | 51.24 | 50.48 | 51.46 | -0.87 | -1.67% | 14 | 86 | 24.78% |
| SPY240621C00400000 | 2023-06-07 12:34PM EDT | 2024-06-21 | 57.75 | 56.42 | 57.60 | -0.61 | -1.05% | 5 | 8,388 | 25.64% |
| SPY241220C00400000 | 2023-06-07 3:50PM EDT | 2024-12-20 | 67.00 | 66.18 | 67.86 | -1.00 | -1.47% | 6 | 7,545 | 26.28% |
| SPY250117C00400000 | 2023-06-06 12:22PM EDT | 2025-01-17 | 70.00 | 65.74 | 70.11 | 0.00 | - | 4 | 1,322 | 26.76% |
| SPY250321C00400000 | 2023-06-07 10:40AM EDT | 2025-03-21 | 72.40 | 68.50 | 73.50 | +2.35 | +3.35% | 2 | 169 | 27.02% |
| SPY251219C00400000 | 2023-06-07 12:28PM EDT | 2025-12-19 | 82.00 | 79.50 | 84.50 | -1.75 | -2.09% | 10 | 2,921 | 27.02% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00400000 | 2023-06-07 4:06PM EDT | 2023-06-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 792 | 6,492 | 48.83% |
| SPY230609P00400000 | 2023-06-07 4:11PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,622 | 25,623 | 36.13% |
| SPY230612P00400000 | 2023-06-07 4:12PM EDT | 2023-06-12 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 63 | 1,265 | 24.41% |
| SPY230613P00400000 | 2023-06-07 3:56PM EDT | 2023-06-13 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 49 | 1,050 | 23.34% |
| SPY230614P00400000 | 2023-06-07 4:12PM EDT | 2023-06-14 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 200 | 1,123 | 23.15% |
| SPY230615P00400000 | 2023-06-07 3:19PM EDT | 2023-06-15 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 404 | 353 | 22.75% |
| SPY230616P00400000 | 2023-06-07 4:13PM EDT | 2023-06-16 | 0.20 | 0.19 | 0.20 | 0.00 | - | 6,515 | 149,723 | 22.51% |
| SPY230623P00400000 | 2023-06-07 3:58PM EDT | 2023-06-23 | 0.36 | 0.38 | 0.39 | 0.00 | - | 510 | 6,606 | 19.24% |
| SPY230630P00400000 | 2023-06-07 4:07PM EDT | 2023-06-30 | 0.69 | 0.69 | 0.70 | +0.02 | +2.99% | 16,240 | 52,769 | 18.32% |
| SPY230707P00400000 | 2023-06-07 4:10PM EDT | 2023-07-07 | 0.96 | 0.96 | 0.97 | +0.05 | +5.49% | 669 | 1,694 | 17.44% |
| SPY230714P00400000 | 2023-06-07 4:01PM EDT | 2023-07-14 | 1.30 | 1.30 | 1.32 | +0.05 | +4.00% | 395 | 3,204 | 17.13% |
| SPY230721P00400000 | 2023-06-07 4:12PM EDT | 2023-07-21 | 1.62 | 1.63 | 1.64 | +0.07 | +4.52% | 12,488 | 90,547 | 16.78% |
| SPY230818P00400000 | 2023-06-07 4:12PM EDT | 2023-08-18 | 3.17 | 3.18 | 3.21 | +0.10 | +3.26% | 1,221 | 31,553 | 16.58% |
| SPY230915P00400000 | 2023-06-07 4:08PM EDT | 2023-09-15 | 4.75 | 4.73 | 4.75 | +0.13 | +2.81% | 13,690 | 120,531 | 16.54% |
| SPY230929P00400000 | 2023-06-07 3:04PM EDT | 2023-09-29 | 5.48 | 5.54 | 5.60 | +0.06 | +1.11% | 246 | 8,321 | 16.69% |
| SPY231020P00400000 | 2023-06-07 3:46PM EDT | 2023-10-20 | 6.59 | 6.61 | 6.66 | +0.13 | +2.01% | 858 | 8,586 | 16.65% |
| SPY231117P00400000 | 2023-06-07 3:48PM EDT | 2023-11-17 | 8.02 | 7.97 | 8.04 | +0.10 | +1.26% | 1,628 | 615 | 16.66% |
| SPY231215P00400000 | 2023-06-07 4:13PM EDT | 2023-12-15 | 9.22 | 9.17 | 9.24 | +0.21 | +2.33% | 233 | 50,284 | 16.57% |
| SPY231229P00400000 | 2023-06-07 4:13PM EDT | 2023-12-29 | 9.79 | 9.77 | 9.88 | +0.17 | +1.77% | 31 | 7,331 | 16.59% |
| SPY240119P00400000 | 2023-06-07 3:53PM EDT | 2024-01-19 | 10.60 | 10.60 | 10.71 | +0.11 | +1.05% | 1,264 | 29,517 | 16.53% |
| SPY240315P00400000 | 2023-06-07 4:07PM EDT | 2024-03-15 | 12.98 | 12.68 | 13.09 | +0.21 | +1.64% | 21,320 | 6,641 | 16.64% |
| SPY240328P00400000 | 2023-06-07 2:07PM EDT | 2024-03-28 | 13.33 | 13.17 | 13.67 | -0.01 | -0.07% | 1 | 484 | 16.70% |
| SPY240621P00400000 | 2023-06-07 4:01PM EDT | 2024-06-21 | 16.17 | 15.80 | 16.51 | +0.19 | +1.19% | 3,843 | 23,238 | 16.56% |
| SPY241220P00400000 | 2023-06-07 3:54PM EDT | 2024-12-20 | 21.42 | 20.75 | 21.98 | +0.22 | +1.04% | 89 | 29,894 | 16.47% |
| SPY250117P00400000 | 2023-06-07 9:30AM EDT | 2025-01-17 | 22.60 | 20.37 | 23.10 | +0.02 | +0.09% | 5 | 2,650 | 16.64% |
| SPY250321P00400000 | 2023-06-06 3:45PM EDT | 2025-03-21 | 22.25 | 21.00 | 26.00 | 0.00 | - | 1 | 131 | 17.20% |
| SPY250620P00400000 | 2023-05-30 3:11PM EDT | 2025-06-20 | 25.37 | 23.00 | 27.50 | -2.33 | -8.41% | 14 | 4 | 16.78% |
| SPY251219P00400000 | 2023-06-07 1:21PM EDT | 2025-12-19 | 29.25 | 26.50 | 30.00 | -0.25 | -0.85% | 13 | 824 | 16.04% |
© 2023 Yahoo. All rights reserved.